Leverage Shares 2x Long A... (ADBG)
NASDAQ: ADBG
· Real-Time Price · USD
11.43
0.63 (5.80%)
At close: Sep 08, 2025, 3:59 PM
11.41
-0.17%
After-hours: Sep 08, 2025, 07:21 PM EDT
ADBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.86 | 11.44 | 10.55 | 11.43 | n/a | 5.83% | 284,646 |
| Sep 5, 2025 | 10.68 | 11.18 | 10.60 | 10.80 | 10.80 | 2.27% | 223,100 |
| Sep 4, 2025 | 10.40 | 10.56 | 9.80 | 10.56 | 10.56 | -2.22% | 403,300 |
| Sep 3, 2025 | 10.66 | 10.80 | 10.51 | 10.80 | 10.80 | 1.60% | 175,400 |
| Sep 2, 2025 | 10.98 | 11.08 | 10.40 | 10.63 | 10.63 | -6.18% | 255,611 |
| Aug 29, 2025 | 11.16 | 11.35 | 11.16 | 11.33 | 11.33 | 1.25% | 77,814 |
| Aug 28, 2025 | 11.42 | 11.42 | 10.90 | 11.19 | 11.19 | -1.50% | 144,868 |
| Aug 27, 2025 | 11.33 | 11.59 | 11.30 | 11.36 | 11.36 | 0.98% | 92,853 |
| Aug 26, 2025 | 11.75 | 11.76 | 11.20 | 11.25 | 11.25 | -4.90% | 78,700 |
| Aug 25, 2025 | 11.85 | 11.89 | 11.70 | 11.83 | 11.83 | 0.85% | 67,300 |
| Aug 22, 2025 | 11.41 | 11.78 | 11.27 | 11.73 | 11.73 | 4.73% | 84,000 |
| Aug 21, 2025 | 11.19 | 11.23 | 10.80 | 11.20 | 11.20 | -0.09% | 78,900 |
| Aug 20, 2025 | 11.74 | 11.78 | 11.20 | 11.21 | 11.21 | -4.19% | 176,900 |
| Aug 19, 2025 | 11.57 | 11.92 | 11.52 | 11.70 | 11.70 | 1.83% | 196,936 |
| Aug 18, 2025 | 11.41 | 11.55 | 11.22 | 11.49 | 11.49 | 1.41% | 143,600 |
| Aug 15, 2025 | 11.00 | 11.48 | 10.98 | 11.33 | 11.33 | 3.09% | 180,724 |
| Aug 14, 2025 | 11.07 | 11.12 | 10.79 | 10.99 | 10.99 | -1.08% | 101,100 |
| Aug 13, 2025 | 10.45 | 11.13 | 10.35 | 11.11 | 11.11 | 7.66% | 192,600 |
| Aug 12, 2025 | 10.04 | 10.35 | 9.84 | 10.32 | 10.32 | 2.89% | 108,100 |
| Aug 11, 2025 | 10.16 | 10.64 | 9.97 | 10.03 | 10.03 | -4.57% | 140,400 |